BRC Inc Class A BRCC
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$8,82-0,24 (-2,65 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,81 | -2,76 % | $9,11 | $9,01 | $8,55 | 42,35K |
| 2026-09-30 | $9,06 | -1,63 % | $9,27 | $9,27 | $8,78 | 72,60K |
| 2026-09-29 | $9,21 | +1,77 % | $9,03 | $9,34 | $8,98 | 51,20K |
| 2026-09-28 | $9,05 | -1,84 % | $9,23 | $9,36 | $8,99 | 99,70K |
| 2026-09-25 | $9,22 | +1,99 % | $8,99 | $9,27 | $8,91 | 73,50K |
| 2026-09-24 | $9,04 | +0,78 % | $9,01 | $9,10 | $8,91 | 66,10K |
| 2026-09-23 | $8,97 | -3,44 % | $9,24 | $9,24 | $8,65 | 90,80K |
| 2026-09-22 | $9,29 | +4,38 % | $8,94 | $9,49 | $8,94 | 83,80K |
| 2026-09-21 | $8,90 | -4,91 % | $9,40 | $9,54 | $8,84 | 139,60K |
| 2026-09-18 | $9,36 | -5,36 % | $9,79 | $9,81 | $9,32 | 390,90K |
| 2026-09-17 | $9,89 | +0,41 % | $10,00 | $10,30 | $9,77 | 101,00K |
| 2026-09-16 | $9,85 | +7,89 % | $9,19 | $10,02 | $9,19 | 128,30K |
| 2026-09-15 | $9,13 | +1,67 % | $8,87 | $9,20 | $8,61 | 104,20K |
| 2026-09-14 | $8,98 | +4,91 % | $8,61 | $9,09 | $8,61 | 90,50K |
| 2026-09-11 | $8,56 | +2,88 % | $8,35 | $8,68 | $8,32 | 54,30K |
| 2026-09-10 | $8,32 | -1,30 % | $8,35 | $8,57 | $8,26 | 68,80K |
| 2026-09-09 | $8,43 | -5,17 % | $8,82 | $8,83 | $8,33 | 83,10K |
| 2026-09-08 | $8,89 | +1,60 % | $8,73 | $8,95 | $8,60 | 105,60K |
| 2026-09-04 | $8,75 | +1,86 % | $8,52 | $8,80 | $8,39 | 65,00K |
| 2026-09-03 | $8,59 | +2,26 % | $8,45 | $8,59 | $8,23 | 53,00K |
| 2026-09-02 | $8,40 | +1,57 % | $8,23 | $8,44 | $7,99 | 126,80K |
| 2026-09-01 | $8,27 | +2,86 % | $8,04 | $8,40 | $8,00 | 140,90K |
| 2026-08-31 | $8,04 | -4,74 % | $8,52 | $8,74 | $7,93 | 117,30K |
| 2026-08-28 | $8,44 | +0,72 % | $8,38 | $8,73 | $8,38 | 104,00K |
| 2026-08-27 | $8,38 | -2,22 % | $8,52 | $8,95 | $8,35 | 177,10K |
| 2026-08-26 | $8,57 | +0,23 % | $8,50 | $9,00 | $8,31 | 164,10K |
| 2026-08-25 | $8,55 | -8,36 % | $9,11 | $9,11 | $7,71 | 413,00K |
| 2026-08-24 | $9,33 | +6,02 % | $9,20 | $10,65 | $8,76 | 503,30K |
| 2026-08-21 | $8,80 | +1,85 % | $8,55 | $8,87 | $8,38 | 81,12K |
| 2026-08-20 | $8,64 | +6,67 % | $8,20 | $8,73 | $7,90 | 190,58K |
| 2026-08-19 | $8,10 | -1,46 % | $8,25 | $8,71 | $8,06 | 112,92K |
| 2026-08-18 | $8,22 | +0,74 % | $8,26 | $8,55 | $8,14 | 90,42K |
| 2026-08-17 | $8,16 | -3,89 % | $8,01 | $9,10 | $8,01 | 123,58K |
| 2026-08-14 | $8,49 | +0,47 % | $8,49 | $8,93 | $8,22 | 116,13K |
| 2026-08-13 | $8,45 | -1,74 % | $8,61 | $9,10 | $8,40 | 149,34K |
| 2026-08-12 | $8,60 | +1,42 % | $8,61 | $8,91 | $8,40 | 90,27K |
| 2026-08-11 | $8,48 | -1,85 % | $8,72 | $8,84 | $8,43 | 169,73K |
| 2026-08-10 | $8,64 | -13,60 % | $9,09 | $9,70 | $8,60 | 200,03K |
| 2026-08-07 | $10,00 | +4,06 % | $9,80 | $10,20 | $9,30 | 91,78K |
| 2026-08-06 | $9,61 | -4,85 % | $10,00 | $10,40 | $9,60 | 78,15K |
| 2026-08-05 | $10,10 | -3,81 % | $10,40 | $10,70 | $9,60 | 92,64K |
| 2026-08-04 | $10,50 | 0,00 % | $12,70 | $12,75 | $9,51 | 438,73K |
| 2026-08-03 | $10,50 | +1,94 % | $11,00 | $11,70 | $9,90 | 176,57K |
| 2026-07-31 | $10,30 | +0,98 % | $10,30 | $10,90 | $10,15 | 48,00K |
| 2026-07-30 | $10,20 | -1,92 % | $10,60 | $10,75 | $10,00 | 50,76K |
| 2026-07-29 | $10,40 | +2,97 % | $10,30 | $10,90 | $10,20 | 45,70K |
| 2026-07-28 | $10,10 | +2,02 % | $10,00 | $10,30 | $9,90 | 60,33K |
| 2026-07-27 | $9,90 | -8,33 % | $11,00 | $11,10 | $9,90 | 65,16K |
| 2026-07-24 | $10,80 | -10,00 % | $12,10 | $12,50 | $10,80 | 85,15K |
| 2026-07-23 | $12,00 | -4,76 % | $12,50 | $12,90 | $11,90 | 110,31K |
| 2026-07-22 | $12,60 | +5,00 % | $11,90 | $12,95 | $11,80 | 65,10K |
| 2026-07-21 | $12,00 | 0,00 % | $11,90 | $12,20 | $11,50 | 57,67K |
| 2026-07-20 | $12,00 | +5,26 % | $11,40 | $12,40 | $11,40 | 85,04K |
| 2026-07-17 | $11,40 | -3,39 % | $11,70 | $12,25 | $11,40 | 70,67K |
| 2026-07-16 | $11,80 | +1,72 % | $11,60 | $11,95 | $11,50 | 37,18K |
| 2026-07-15 | $11,60 | -0,85 % | $11,80 | $12,00 | $11,40 | 32,63K |
| 2026-07-14 | $11,70 | -2,50 % | $12,00 | $12,18 | $11,70 | 18,66K |
| 2026-07-13 | $12,00 | +1,69 % | $11,90 | $12,45 | $11,89 | 32,54K |
| 2026-07-10 | $11,80 | -0,84 % | $12,00 | $12,30 | $11,80 | 29,06K |
| 2026-07-09 | $11,90 | -0,83 % | $12,10 | $12,40 | $11,75 | 68,53K |
| 2026-07-08 | $12,00 | +1,69 % | $11,70 | $12,45 | $11,70 | 74,77K |
| 2026-07-07 | $11,80 | +2,61 % | $11,50 | $12,10 | $11,50 | 40,86K |
| 2026-07-06 | $11,50 | -4,96 % | $12,00 | $12,20 | $11,30 | 58,79K |
| 2026-07-02 | $12,10 | +13,08 % | $10,60 | $12,35 | $10,60 | 141,58K |
| 2026-07-01 | $10,70 | -3,60 % | $11,20 | $11,40 | $10,50 | 107,31K |
| 2026-06-30 | $11,10 | -7,50 % | $12,00 | $12,05 | $11,10 | 77,26K |
| 2026-06-29 | $12,00 | -7,69 % | $12,80 | $12,80 | $11,40 | 130,15K |
| 2026-06-26 | $13,00 | +3,17 % | $12,50 | $13,15 | $12,50 | 311,55K |
| 2026-06-25 | $12,60 | +0,80 % | $12,30 | $12,99 | $12,30 | 40,55K |
| 2026-06-24 | $12,50 | +0,81 % | $12,30 | $12,80 | $12,10 | 32,88K |
| 2026-06-23 | $12,40 | +0,81 % | $12,20 | $12,80 | $12,00 | 83,34K |
| 2026-06-22 | $12,30 | -6,11 % | $13,10 | $13,35 | $12,15 | 90,34K |
| 2026-06-18 | $13,10 | +0,77 % | $12,90 | $13,20 | $12,65 | 57,05K |
| 2026-06-17 | $13,00 | -1,52 % | $13,10 | $13,65 | $13,00 | 82,67K |
| 2026-06-16 | $13,20 | -0,75 % | $13,20 | $13,50 | $13,10 | 60,89K |
| 2026-06-15 | $13,30 | -2,21 % | $13,50 | $14,11 | $13,05 | 75,58K |
| 2026-06-12 | $13,60 | +3,03 % | $13,30 | $13,80 | $13,15 | 108,75K |
| 2026-06-11 | $13,20 | +4,76 % | $12,80 | $13,40 | $12,75 | 61,78K |
| 2026-06-10 | $12,60 | +3,28 % | $12,20 | $13,15 | $12,19 | 79,27K |
| 2026-06-09 | $12,20 | +0,83 % | $11,90 | $12,60 | $11,90 | 65,79K |
| 2026-06-08 | $12,10 | -6,20 % | $12,90 | $13,16 | $12,00 | 129,05K |
| 2026-06-05 | $12,90 | +0,78 % | $12,70 | $13,38 | $12,70 | 88,42K |
| 2026-06-04 | $12,80 | -14,67 % | $15,00 | $15,20 | $12,40 | 228,61K |
| 2026-06-03 | $15,00 | -3,85 % | $15,40 | $16,10 | $14,80 | 126,24K |
| 2026-06-02 | $15,60 | +0,65 % | $15,60 | $15,70 | $14,95 | 125,96K |
| 2026-06-01 | $15,50 | -5,49 % | $16,80 | $17,10 | $15,30 | 435,29K |
| 2026-05-29 | $16,40 | -4,09 % | $17,10 | $17,50 | $16,10 | 218,15K |
| 2026-05-28 | $17,10 | -0,58 % | $17,00 | $18,35 | $16,90 | 237,23K |
| 2026-05-27 | $17,20 | -1,71 % | $18,00 | $18,00 | $16,60 | 156,13K |
| 2026-05-26 | $17,50 | +1,74 % | $17,30 | $18,30 | $16,90 | 146,35K |